Johnson & Johnson (NEO:JNJ)
Canada
· Delayed Price · Currency is CAD 26.22
-0.04 (-0.15%)
At close: Dec 5, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.39 | 26.39 | 26.32 | 26.32 | - | 0.23% | 3,900 |
| Dec 4, 2025 | 26.70 | 26.70 | 26.22 | 26.26 | 26.26 | -1.91% | 7,114 |
| Dec 3, 2025 | 26.89 | 26.89 | 26.72 | 26.77 | 26.77 | 0.41% | 1,385 |
| Dec 2, 2025 | 26.65 | 26.71 | 26.42 | 26.66 | 26.66 | -0.56% | 11,666 |
| Dec 1, 2025 | 26.87 | 26.95 | 26.77 | 26.81 | 26.81 | -0.67% | 11,326 |
| Nov 28, 2025 | 27.00 | 27.00 | 26.63 | 26.99 | 26.99 | -0.04% | 1,534 |
| Nov 27, 2025 | 26.18 | 27.00 | 26.18 | 27.00 | 27.00 | 0.15% | 1,351 |
| Nov 26, 2025 | 26.92 | 26.97 | 26.89 | 26.96 | 26.96 | 0.22% | 2,312 |
| Nov 25, 2025 | 26.77 | 26.98 | 26.77 | 26.90 | 26.90 | 0.60% | 16,558 |
| Nov 24, 2025 | 26.53 | 26.74 | 26.42 | 26.74 | 26.74 | 0.30% | 25,781 |
| Nov 21, 2025 | 26.61 | 26.90 | 26.49 | 26.66 | 26.66 | 0.98% | 6,300 |
| Nov 20, 2025 | 26.28 | 26.50 | 26.28 | 26.40 | 26.40 | 0.19% | 12,605 |
| Nov 19, 2025 | 26.03 | 26.37 | 26.03 | 26.35 | 26.35 | 1.23% | 24,812 |
| Nov 18, 2025 | 25.90 | 26.03 | 25.86 | 26.03 | 26.03 | 0.35% | 5,803 |
| Nov 17, 2025 | 25.54 | 26.00 | 25.52 | 25.94 | 25.94 | 1.69% | 6,993 |
| Nov 14, 2025 | 25.21 | 25.65 | 25.21 | 25.51 | 25.51 | 0.71% | 4,920 |
| Nov 13, 2025 | 25.40 | 25.45 | 25.33 | 25.33 | 25.33 | 0.04% | 2,987 |
| Nov 12, 2025 | 25.26 | 25.32 | 25.15 | 25.32 | 25.32 | 0.48% | 1,721 |
| Nov 11, 2025 | 24.66 | 25.21 | 24.66 | 25.20 | 25.20 | 2.82% | 2,929 |
| Nov 10, 2025 | 24.22 | 24.52 | 24.22 | 24.51 | 24.51 | 1.07% | 3,508 |
| Nov 7, 2025 | 24.37 | 24.49 | 24.25 | 24.25 | 24.25 | -0.41% | 5,979 |
| Nov 6, 2025 | 24.38 | 24.38 | 24.16 | 24.35 | 24.35 | 0.45% | 27,913 |
| Nov 5, 2025 | 24.20 | 24.27 | 24.20 | 24.24 | 24.24 | -0.33% | 960 |
| Nov 4, 2025 | 24.17 | 24.38 | 24.17 | 24.32 | 24.32 | 0.41% | 1,541 |
| Nov 3, 2025 | 24.46 | 24.54 | 24.17 | 24.22 | 24.22 | -1.62% | 5,717 |
| Oct 31, 2025 | 24.48 | 24.65 | 24.37 | 24.62 | 24.62 | -0.04% | 14,483 |
| Oct 30, 2025 | 24.40 | 24.63 | 24.37 | 24.63 | 24.63 | 1.57% | 6,262 |
| Oct 29, 2025 | 24.19 | 24.25 | 24.05 | 24.25 | 24.25 | -0.29% | 4,754 |
| Oct 28, 2025 | 24.43 | 24.47 | 24.32 | 24.32 | 24.32 | -1.90% | 4,391 |
| Oct 27, 2025 | 24.70 | 24.81 | 24.70 | 24.79 | 24.79 | -0.12% | 7,196 |
| Oct 24, 2025 | 24.92 | 24.92 | 24.69 | 24.82 | 24.82 | -0.84% | 5,350 |
| Oct 23, 2025 | 25.18 | 25.18 | 24.96 | 25.03 | 25.03 | -0.40% | 38,245 |
| Oct 22, 2025 | 25.12 | 25.16 | 25.05 | 25.13 | 25.13 | 0.48% | 822 |
| Oct 21, 2025 | 25.30 | 25.30 | 25.01 | 25.01 | 25.01 | -1.07% | 6,972 |
| Oct 20, 2025 | 25.17 | 25.30 | 25.10 | 25.28 | 25.28 | 0.44% | 13,192 |
| Oct 17, 2025 | 25.17 | 25.19 | 25.09 | 25.17 | 25.17 | 0.92% | 5,735 |
| Oct 16, 2025 | 25.07 | 25.14 | 24.94 | 24.94 | 24.94 | -0.16% | 6,076 |
| Oct 15, 2025 | 25.00 | 25.13 | 24.75 | 24.98 | 24.98 | 0.73% | 6,344 |
| Oct 14, 2025 | 25.18 | 25.34 | 24.26 | 24.80 | 24.80 | -0.40% | 17,821 |
| Oct 10, 2025 | 24.91 | 24.96 | 24.77 | 24.90 | 24.90 | 0.16% | 15,570 |
| Oct 9, 2025 | 24.85 | 25.00 | 24.76 | 24.86 | 24.86 | 0.32% | 18,868 |
| Oct 8, 2025 | 24.70 | 24.79 | 24.62 | 24.78 | 24.78 | 1.06% | 6,163 |
| Oct 7, 2025 | 24.21 | 24.58 | 24.00 | 24.52 | 24.52 | -0.12% | 9,096 |
| Oct 6, 2025 | 24.68 | 24.68 | 24.45 | 24.55 | 24.55 | -0.24% | 6,272 |
| Oct 3, 2025 | 24.36 | 24.75 | 24.36 | 24.61 | 24.61 | 1.74% | 28,992 |
| Oct 2, 2025 | 24.22 | 24.29 | 24.19 | 24.19 | 24.19 | -0.33% | 5,851 |
| Oct 1, 2025 | 24.22 | 24.32 | 24.04 | 24.27 | 24.27 | 0.46% | 14,093 |
| Sep 30, 2025 | 23.83 | 24.25 | 23.83 | 24.16 | 24.16 | 1.90% | 14,749 |
| Sep 29, 2025 | 23.50 | 23.73 | 23.50 | 23.71 | 23.71 | 1.07% | 5,039 |
| Sep 26, 2025 | 23.35 | 23.48 | 23.19 | 23.46 | 23.46 | 1.34% | 17,110 |
| Sep 25, 2025 | 23.20 | 23.24 | 23.06 | 23.15 | 23.15 | 0.35% | 3,192 |
| Sep 24, 2025 | 22.93 | 23.09 | 22.93 | 23.07 | 23.07 | 0.35% | 5,407 |
| Sep 23, 2025 | 22.80 | 23.08 | 22.80 | 22.99 | 22.99 | 1.10% | 16,036 |
| Sep 22, 2025 | 22.88 | 22.88 | 22.73 | 22.74 | 22.74 | -1.00% | 11,919 |
| Sep 19, 2025 | 22.72 | 23.03 | 22.72 | 22.97 | 22.97 | 0.88% | 4,093 |
| Sep 18, 2025 | 23.02 | 23.06 | 22.72 | 22.77 | 22.77 | -1.39% | 11,410 |
| Sep 17, 2025 | 23.16 | 23.25 | 23.09 | 23.09 | 23.09 | 0.26% | 7,679 |
| Sep 16, 2025 | 23.26 | 23.26 | 23.00 | 23.03 | 23.03 | -0.52% | 3,366 |
| Sep 15, 2025 | 23.28 | 23.28 | 23.13 | 23.15 | 23.15 | -0.56% | 4,352 |
| Sep 12, 2025 | 23.30 | 23.30 | 23.21 | 23.28 | 23.28 | -0.17% | 2,207 |
| Sep 11, 2025 | 23.12 | 23.32 | 23.12 | 23.32 | 23.32 | 1.66% | 5,560 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.78 | 22.94 | 22.94 | -0.86% | 6,727 |
| Sep 9, 2025 | 23.34 | 23.34 | 23.09 | 23.14 | 23.14 | -0.39% | 987 |
| Sep 8, 2025 | 23.12 | 23.33 | 23.12 | 23.23 | 23.23 | - | 6,713 |
| Sep 5, 2025 | 23.29 | 23.35 | 23.20 | 23.23 | 23.23 | -0.47% | 10,561 |
| Sep 4, 2025 | 23.34 | 23.36 | 23.24 | 23.34 | 23.34 | 1.04% | 4,469 |
| Sep 3, 2025 | 23.10 | 23.20 | 23.10 | 23.10 | 23.10 | -0.65% | 464 |
| Sep 2, 2025 | 22.99 | 23.37 | 22.99 | 23.25 | 23.25 | 0.48% | 5,493 |
| Aug 29, 2025 | 22.89 | 23.14 | 22.89 | 23.14 | 23.14 | 0.83% | 1,571 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.93 | 22.95 | 22.95 | -0.65% | 1,809 |
| Aug 27, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | 0.13% | 4,720 |
| Aug 26, 2025 | 23.00 | 23.12 | 23.00 | 23.07 | 23.07 | -1.58% | 5,045 |
| Aug 22, 2025 | 23.55 | 23.65 | 23.21 | 23.44 | 23.44 | - | 7,147 |
| Aug 21, 2025 | 23.37 | 23.50 | 23.37 | 23.44 | 23.44 | 0.17% | 3,407 |
| Aug 20, 2025 | 23.21 | 23.50 | 23.21 | 23.40 | 23.40 | 0.82% | 14,342 |
| Aug 19, 2025 | 22.91 | 23.27 | 22.91 | 23.21 | 23.21 | 0.74% | 5,897 |
| Aug 18, 2025 | 23.13 | 23.16 | 23.04 | 23.04 | 23.04 | -0.30% | 4,232 |
| Aug 15, 2025 | 22.96 | 23.14 | 22.96 | 23.11 | 23.11 | 1.05% | 3,636 |
| Aug 14, 2025 | 22.81 | 22.96 | 22.63 | 22.87 | 22.87 | 0.26% | 5,102 |
| Aug 13, 2025 | 22.64 | 22.82 | 22.64 | 22.81 | 22.81 | 1.11% | 1,396 |
| Aug 12, 2025 | 22.79 | 22.79 | 22.50 | 22.56 | 22.56 | -0.84% | 2,721 |
| Aug 11, 2025 | 22.64 | 22.78 | 22.64 | 22.75 | 22.75 | 0.26% | 6,173 |
| Aug 8, 2025 | 22.40 | 22.72 | 22.40 | 22.69 | 22.69 | 1.34% | 4,884 |
| Aug 7, 2025 | 22.35 | 22.41 | 22.28 | 22.39 | 22.39 | 0.31% | 7,854 |
| Aug 6, 2025 | 22.25 | 22.51 | 22.25 | 22.32 | 22.32 | 0.31% | 24,322 |
| Aug 5, 2025 | 22.21 | 22.41 | 22.21 | 22.25 | 22.25 | 1.60% | 4,544 |
| Aug 1, 2025 | 21.77 | 21.90 | 21.65 | 21.90 | 21.90 | 1.62% | 6,966 |
| Jul 31, 2025 | 21.82 | 21.86 | 21.55 | 21.55 | 21.55 | -1.46% | 3,403 |
| Jul 30, 2025 | 21.94 | 22.03 | 21.85 | 21.87 | 21.87 | -0.50% | 2,058 |
| Jul 29, 2025 | 21.74 | 22.09 | 21.74 | 21.98 | 21.98 | 1.01% | 3,840 |
| Jul 28, 2025 | 21.77 | 21.87 | 21.69 | 21.76 | 21.76 | -1.32% | 4,944 |
| Jul 25, 2025 | 22.25 | 22.25 | 21.95 | 22.05 | 22.05 | -0.59% | 7,016 |
| Jul 24, 2025 | 22.15 | 22.20 | 22.14 | 22.18 | 22.18 | 0.09% | 5,533 |
| Jul 23, 2025 | 22.03 | 22.16 | 21.86 | 22.16 | 22.16 | 0.82% | 15,053 |
| Jul 22, 2025 | 21.68 | 22.00 | 21.68 | 21.98 | 21.98 | 2.14% | 2,203 |
| Jul 21, 2025 | 21.41 | 21.56 | 21.41 | 21.52 | 21.52 | 0.33% | 1,753 |
| Jul 18, 2025 | 21.60 | 21.60 | 21.45 | 21.45 | 21.45 | 0.14% | 7,880 |
| Jul 17, 2025 | 21.44 | 21.45 | 21.30 | 21.42 | 21.42 | -0.79% | 11,185 |
| Jul 16, 2025 | 21.06 | 21.75 | 21.00 | 21.59 | 21.59 | 5.94% | 32,946 |
| Jul 15, 2025 | 20.58 | 20.58 | 20.31 | 20.38 | 20.38 | -0.73% | 1,525 |